Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	16.44	16.44	16.26	16.36	2,514	-0.28(-1.69%)
May 30, 2024	16.59	16.91	16.59	16.65	1,563	+0.11(+0.69%)
May 29, 2024	16.50	16.60	16.44	16.53	1,805	-0.25(-1.52%)
May 28, 2024	16.94	16.94	16.51	16.79	1,523	+0.04(+0.27%)
May 24, 2024	16.17	16.76	16.17	16.74	5,206	+0.63(+3.92%)
May 23, 2024	16.49	16.49	16.07	16.11	2,974	-0.76(-4.48%)
May 22, 2024	16.86	17.15	16.86	16.87	2,792	-0.07(-0.44%)
May 21, 2024	17.10	17.10	16.75	16.94	1,282	-0.05(-0.29%)
May 20, 2024	16.04	16.99	16.04	16.99	3,637	+0.98(+6.13%)
May 17, 2024	16.06	16.24	16.00	16.01	1,121	+0.14(+0.89%)
May 16, 2024	16.15	16.15	15.84	15.87	818	-0.15(-0.94%)
May 15, 2024	15.25	16.02	15.25	16.02	603	+0.86(+5.66%)
May 14, 2024	14.87	15.16	14.87	15.16	928	+0.18(+1.23%)
May 13, 2024	14.97	14.97	14.97	14.97	667	+0.02(+0.10%)
May 10, 2024	15.34	15.34	14.96	14.96	1,051	-0.71(-4.55%)
May 09, 2024	15.53	15.80	15.53	15.67	2,522	+0.12(+0.75%)
May 08, 2024	15.57	15.58	15.55	15.55	1,982	-0.13(-0.84%)
May 07, 2024	16.09	16.09	15.62	15.69	947	-0.46(-2.86%)
May 06, 2024	16.14	16.16	16.14	16.15	4,206	+0.67(+4.31%)
May 03, 2024	15.86	15.86	15.47	15.48	2,560	+0.08(+0.53%)
May 02, 2024	14.92	15.40	14.92	15.40	1,984	+0.49(+3.29%)
May 01, 2024	14.83	15.30	14.83	14.91	11,144	-0.09(-0.58%)
Apr 30, 2024	15.00	15.00	15.00	15.00	111	-1.00(-6.24%)
Apr 29, 2024	16.21	16.21	15.89	16.00	9,289	-0.56(-3.40%)
Apr 26, 2024	16.25	16.56	16.25	16.56	473	+0.32(+1.96%)
Apr 25, 2024	15.80	16.24	15.75	16.24	572	-0.12(-0.76%)
Apr 24, 2024	16.85	16.85	16.36	16.36	2,179	-0.38(-2.26%)
Apr 23, 2024	15.98	16.74	15.98	16.74	1,023	+0.65(+4.07%)
Apr 22, 2024	15.35	16.43	15.30	16.09	2,853	+1.11(+7.41%)
Apr 19, 2024	14.75	14.98	14.75	14.98	1,098	+0.21(+1.42%)
Apr 18, 2024	14.51	15.07	14.51	14.77	761	+0.20(+1.38%)
Apr 17, 2024	14.71	14.71	14.35	14.57	856	+0.09(+0.64%)
Apr 16, 2024	14.23	14.49	14.22	14.47	13,272	-0.17(-1.19%)
Apr 15, 2024	15.40	15.54	14.61	14.65	4,812	-0.69(-4.50%)
Apr 12, 2024	16.06	16.06	15.29	15.34	2,576	-0.89(-5.50%)
Apr 11, 2024	16.14	16.23	16.14	16.23	345	+0.17(+1.08%)
Apr 10, 2024	15.93	16.32	15.93	16.06	700	-0.16(-0.96%)
Apr 09, 2024	16.50	16.50	16.16	16.21	3,211	-0.40(-2.41%)
Apr 08, 2024	16.82	16.82	16.60	16.61	2,191	+0.27(+1.65%)
Apr 05, 2024	16.46	16.49	16.34	16.34	1,696	-0.20(-1.22%)
Apr 04, 2024	17.02	17.11	16.54	16.54	2,457	-0.26(-1.58%)
Apr 03, 2024	16.74	16.99	16.74	16.81	903	-0.03(-0.17%)
Apr 02, 2024	16.95	17.06	16.65	16.84	4,736	-0.91(-5.14%)
Apr 01, 2024	18.13	18.32	17.68	17.75	5,576	-0.54(-2.94%)
Mar 28, 2024	18.33	19.02	17.87	18.29	11,814	+0.35(+1.96%)
Mar 27, 2024	17.86	17.99	17.84	17.93	1,265	+0.18(+1.01%)
Mar 26, 2024	18.21	18.21	17.76	17.76	4,463	-0.31(-1.74%)
Mar 25, 2024	17.57	18.22	17.57	18.07	5,833	+0.95(+5.52%)
Mar 22, 2024	17.38	17.38	17.12	17.12	1,554	-0.61(-3.45%)
Mar 21, 2024	17.64	18.20	17.64	17.74	1,640	+0.29(+1.66%)
Mar 20, 2024	15.88	17.46	15.88	17.45	3,614	+1.47(+9.21%)
Mar 19, 2024	15.79	15.98	15.27	15.98	3,539	-0.34(-2.11%)
Mar 18, 2024	16.23	16.45	15.93	16.32	1,418	-0.01(-0.05%)
Mar 15, 2024	15.62	16.33	15.62	16.33	2,359	+0.47(+2.95%)
Mar 14, 2024	16.56	16.56	15.63	15.86	2,872	-0.70(-4.21%)
Mar 13, 2024	16.38	16.74	16.38	16.56	3,620	+0.34(+2.08%)
Mar 12, 2024	16.48	16.48	16.03	16.22	7,554	-0.30(-1.79%)
Mar 11, 2024	17.14	17.14	16.52	16.52	5,002	-0.70(-4.09%)
Mar 08, 2024	17.23	17.60	16.80	17.22	7,848	+0.60(+3.59%)
Mar 07, 2024	16.72	16.74	16.36	16.62	7,048	-0.18(-1.04%)
Mar 06, 2024	16.46	16.80	16.15	16.80	1,627	+0.70(+4.34%)
Mar 05, 2024	16.76	17.12	16.10	16.10	18,558	-0.88(-5.19%)
Mar 04, 2024	17.65	17.75	16.76	16.98	21,962	-0.23(-1.36%)
Mar 01, 2024	16.60	17.22	16.60	17.22	3,256	+0.24(+1.43%)
Feb 29, 2024	18.08	18.08	16.76	16.97	4,858	-0.92(-5.14%)
Feb 28, 2024	18.40	18.72	17.65	17.89	17,990	-0.34(-1.85%)
Feb 27, 2024	18.86	19.07	17.96	18.23	7,744	+0.36(+2.01%)
Feb 26, 2024	16.41	18.04	16.41	17.87	15,698	+1.66(+10.21%)
Feb 23, 2024	16.21	16.40	16.13	16.22	4,866	-0.16(-0.95%)
Feb 22, 2024	16.18	16.52	16.18	16.37	2,276	+0.46(+2.89%)
Feb 21, 2024	16.16	16.20	15.91	15.91	1,510	-0.79(-4.71%)
Feb 20, 2024	17.37	17.37	16.16	16.70	8,955	-0.63(-3.65%)
Feb 16, 2024	17.68	17.84	16.99	17.33	6,368	-0.07(-0.43%)
Feb 15, 2024	18.00	18.15	17.40	17.40	2,112	-0.05(-0.28%)
Feb 14, 2024	17.07	17.57	17.07	17.45	14,110	+1.71(+10.86%)
Feb 13, 2024	15.41	15.79	15.40	15.74	4,563	-0.55(-3.39%)
Feb 12, 2024	15.34	16.53	15.34	16.29	10,012	+1.05(+6.90%)
Feb 09, 2024	14.99	15.26	14.75	15.24	7,815	+1.24(+8.88%)
Feb 08, 2024	13.49	14.03	13.45	14.00	4,246	+0.76(+5.75%)
Feb 07, 2024	13.11	13.24	13.04	13.24	3,180	+0.20(+1.53%)
Feb 06, 2024	12.61	13.04	12.61	13.04	5,667	+0.44(+3.48%)
Feb 05, 2024	13.24	13.24	12.60	12.60	7,587	-0.73(-5.48%)
Feb 02, 2024	13.47	13.47	13.20	13.33	2,554	-0.21(-1.53%)
Feb 01, 2024	13.32	13.57	13.32	13.54	4,480	+0.06(+0.43%)
Jan 31, 2024	14.07	14.07	13.48	13.48	535	-0.41(-2.98%)
Jan 30, 2024	14.20	14.20	13.77	13.89	5,552	-0.22(-1.58%)
Jan 29, 2024	13.67	14.43	13.57	14.12	8,050	+0.62(+4.56%)
Jan 26, 2024	13.13	13.54	13.13	13.50	5,646	+0.76(+5.97%)
Jan 25, 2024	12.71	12.74	12.65	12.74	1,338	+0.12(+0.97%)
Jan 24, 2024	13.33	13.34	12.62	12.62	2,941	-0.22(-1.73%)
Jan 23, 2024	12.97	13.05	12.84	12.84	6,436	-0.32(-2.47%)
Jan 22, 2024	13.09	13.29	13.09	13.17	2,359	-0.01(-0.09%)
Jan 19, 2024	13.02	13.19	12.54	13.18	3,549	+0.12(+0.88%)
Jan 18, 2024	13.71	13.71	12.98	13.06	4,797	-0.49(-3.63%)
Jan 17, 2024	13.61	13.61	13.33	13.55	2,085	-0.35(-2.54%)
Jan 16, 2024	14.32	14.32	13.68	13.91	7,745	-0.56(-3.88%)
Jan 12, 2024	15.25	15.25	14.43	14.47	20,898	-1.11(-7.15%)
Jan 11, 2024	17.41	17.74	15.21	15.58	12,795	-0.78(-4.78%)
Jan 10, 2024	16.11	16.81	15.84	16.37	5,391	-0.05(-0.31%)
Jan 09, 2024	16.71	16.71	16.41	16.42	6,251	-0.33(-1.99%)
Jan 08, 2024	16.19	16.75	15.70	16.75	6,044	+0.82(+5.17%)
Jan 05, 2024	16.41	16.41	15.75	15.93	5,269	-0.64(-3.85%)
Jan 04, 2024	16.32	16.84	16.32	16.57	9,046	+0.49(+3.05%)
Jan 03, 2024	15.62	16.84	15.42	16.08	11,540	-0.57(-3.42%)
Jan 02, 2024	18.47	18.47	16.60	16.64	11,769	-0.65(-3.77%)
Dec 29, 2023	19.44	19.63	17.05	17.30	21,782	-1.82(-9.51%)
Dec 28, 2023	21.27	21.27	18.78	19.11	19,979	-0.99(-4.93%)
Dec 27, 2023	19.18	20.49	19.09	20.11	36,447	+1.75(+9.56%)
Dec 26, 2023	18.00	18.47	17.84	18.35	12,629	+0.11(+0.59%)
Dec 22, 2023	17.42	18.57	17.42	18.24	32,193	+0.89(+5.15%)
Dec 21, 2023	16.92	17.21	16.35	17.35	8,984	+0.96(+5.88%)
Dec 20, 2023	16.89	17.41	16.39	16.39	12,117	+0.08(+0.47%)
Dec 19, 2023	16.53	16.70	16.00	16.31	8,011	+0.42(+2.67%)
Dec 18, 2023	15.59	15.89	15.45	15.89	2,960	+0.52(+3.41%)
Dec 15, 2023	15.28	15.43	15.21	15.36	6,086	-0.07(-0.44%)
Dec 14, 2023	15.19	15.65	15.16	15.43	2,466	+0.52(+3.52%)
Dec 13, 2023	13.75	15.02	13.75	14.91	12,032	+0.92(+6.59%)
Dec 12, 2023	14.13	14.13	13.89	13.98	1,626	+0.11(+0.78%)
Dec 11, 2023	14.54	14.54	13.64	13.88	4,910	-1.31(-8.62%)
Dec 08, 2023	14.94	15.19	14.78	15.19	5,925	+0.78(+5.42%)
Dec 07, 2023	13.98	14.57	13.91	14.41	7,403	+0.08(+0.54%)
Dec 06, 2023	14.49	14.69	14.33	14.33	5,438	-0.02(-0.15%)
Dec 05, 2023	14.17	14.77	14.15	14.35	6,803	+0.08(+0.57%)
Dec 04, 2023	14.33	14.50	13.76	14.27	7,792	+0.77(+5.69%)
Dec 01, 2023	12.42	13.50	12.42	13.50	19,470	+1.13(+9.12%)
Nov 30, 2023	12.68	12.70	12.37	12.37	4,944	-0.32(-2.55%)
Nov 29, 2023	12.73	12.84	12.54	12.70	3,287	+0.17(+1.35%)
Nov 28, 2023	12.04	12.59	11.99	12.53	7,239	+0.70(+5.89%)
Nov 27, 2023	11.63	11.87	11.63	11.83	2,641	+0.02(+0.17%)
Nov 24, 2023	11.46	11.85	11.46	11.81	4,497	+0.50(+4.38%)
Nov 22, 2023	11.31	11.31	11.31	11.31	178	+0.21(+1.87%)
Nov 21, 2023	11.01	11.30	11.01	11.11	2,066	-0.19(-1.68%)
Nov 20, 2023	11.22	11.37	11.22	11.30	1,159	+0.36(+3.27%)
Nov 17, 2023	10.72	10.94	10.62	10.94	1,453	+0.19(+1.81%)
Nov 16, 2023	10.92	10.92	10.71	10.74	2,099	-0.44(-3.93%)
Nov 15, 2023	11.04	11.18	10.92	11.18	1,501	+0.65(+6.15%)
Nov 14, 2023	10.51	10.60	10.40	10.54	2,756	+0.20(+1.95%)
Nov 13, 2023	10.20	10.49	10.20	10.33	3,059	-0.27(-2.57%)
Nov 10, 2023	10.52	10.63	10.41	10.61	3,004	-0.06(-0.59%)
Nov 09, 2023	11.21	11.46	10.62	10.67	5,768	-0.03(-0.25%)
Nov 08, 2023	11.00	11.00	10.70	10.70	1,583	-0.53(-4.69%)
Nov 07, 2023	10.94	11.22	10.87	11.22	1,947	-0.01(-0.08%)
Nov 06, 2023	11.48	11.48	11.16	11.23	2,827	-0.14(-1.23%)
Nov 03, 2023	11.54	11.54	11.31	11.37	1,357	+0.17(+1.54%)
Nov 02, 2023	10.89	11.26	10.89	11.20	3,976	+0.70(+6.68%)
Nov 01, 2023	10.35	10.50	10.35	10.50	330	+0.12(+1.17%)
Oct 31, 2023	10.34	10.38	10.26	10.38	856	+0.04(+0.37%)
Oct 30, 2023	10.41	10.52	10.20	10.34	2,584	+0.13(+1.30%)
Oct 27, 2023	10.30	10.30	10.20	10.20	4,242	-0.17(-1.65%)
Oct 26, 2023	10.51	10.72	10.38	10.38	967	-0.29(-2.68%)
Oct 25, 2023	10.76	10.78	10.58	10.66	1,487	-0.21(-1.93%)
Oct 24, 2023	10.90	11.23	10.82	10.87	2,073	+0.67(+6.55%)
Oct 23, 2023	9.950	10.20	9.950	10.20	2,019	+0.36(+3.61%)
Oct 20, 2023	9.912	10.13	9.814	9.847	3,494	+0.12(+1.20%)
Oct 19, 2023	9.819	9.823	9.730	9.730	7,700	-0.07(-0.66%)
Oct 18, 2023	9.893	9.893	9.795	9.795	454	-0.52(-5.06%)
Oct 17, 2023	10.12	10.32	10.12	10.32	359	+0.17(+1.64%)
Oct 16, 2023	10.09	10.34	9.992	10.15	1,373	+0.51(+5.24%)
Oct 13, 2023	9.824	9.824	9.613	9.645	1,577	-0.21(-2.09%)
Oct 12, 2023	9.851	9.851	9.851	9.851	141	-0.31(-3.04%)
Oct 11, 2023	10.41	10.41	10.07	10.16	6,558	-0.29(-2.73%)
Oct 10, 2023	10.45	10.45	10.45	10.45	94	+0.10(+0.99%)
Oct 09, 2023	10.28	10.34	10.23	10.34	3,602	-0.02(-0.15%)
Oct 06, 2023	10.32	10.36	10.32	10.36	390	+0.43(+4.35%)
Oct 05, 2023	9.865	9.926	9.861	9.926	1,599	+0.05(+0.50%)
Oct 04, 2023	9.697	9.877	9.697	9.877	1,789	+0.20(+2.05%)
Oct 03, 2023	9.725	9.779	9.679	9.679	857	-0.53(-5.17%)
Oct 02, 2023	10.25	10.25	10.21	10.21	359	+0.08(+0.79%)
Sep 29, 2023	10.14	10.19	10.13	10.13	746	-0.10(-0.98%)
Sep 28, 2023	9.903	10.23	9.903	10.23	345	+0.33(+3.36%)
Sep 27, 2023	9.809	9.894	9.809	9.894	449	+0.07(+0.71%)
Sep 26, 2023	10.09	10.09	9.791	9.824	665	-0.21(-2.12%)
Sep 25, 2023	9.856	10.04	10.04	10.04	2,014	+0.04(+0.35%)
Sep 22, 2023	10.00	10.00	10.00	10.00	205	-0.30(-2.90%)
Sep 21, 2023	10.29	10.40	10.29	10.30	3,319	-0.29(-2.70%)
Sep 20, 2023	10.80	10.82	10.59	10.59	762	-0.32(-2.98%)
Sep 19, 2023	10.91	10.91	10.91	10.91	159	-0.14(-1.23%)
Sep 18, 2023	11.22	11.34	11.01	11.05	871	-0.02(-0.21%)
Sep 15, 2023	11.12	11.12	11.02	11.07	1,035	-0.08(-0.76%)
Sep 14, 2023	11.25	11.33	11.16	11.16	574	+0.33(+3.02%)
Sep 13, 2023	11.01	11.01	10.83	10.83	455	-0.16(-1.45%)
Sep 12, 2023	11.46	11.46	10.99	10.99	3,763	+0.18(+1.66%)
Sep 11, 2023	10.81	10.81	10.81	10.81	344	-0.27(-2.44%)
Sep 08, 2023	11.05	11.08	11.05	11.08	768	-0.24(-2.10%)
Sep 07, 2023	10.99	11.32	10.99	11.32	868	+0.00(+0.01%)
Sep 06, 2023	11.32	11.41	11.21	11.31	1,740	+0.02(+0.17%)
Sep 05, 2023	11.35	11.38	11.30	11.30	1,218	-0.08(-0.69%)
Sep 01, 2023	11.59	11.61	11.33	11.37	2,814	-0.26(-2.26%)
Aug 31, 2023	12.13	12.13	11.64	11.64	3,878	-0.50(-4.15%)
Aug 30, 2023	12.14	12.23	11.92	12.14	9,902	-0.09(-0.73%)
Aug 29, 2023	12.02	12.32	12.02	12.23	5,348	+1.29(+11.81%)
Aug 28, 2023	11.12	11.12	10.94	10.94	1,360	+0.03(+0.24%)
Aug 25, 2023	10.97	10.97	10.86	10.91	861	+0.03(+0.23%)
Aug 24, 2023	10.97	10.97	10.89	10.89	694	-0.53(-4.67%)
Aug 23, 2023	11.40	11.45	11.40	11.42	735	+0.48(+4.38%)
Aug 22, 2023	10.93	10.94	10.93	10.94	1,072	-0.12(-1.10%)
Aug 21, 2023	10.98	11.06	10.98	11.06	1,233	-0.15(-1.37%)
Aug 18, 2023	10.97	11.33	10.97	11.22	2,927	-0.29(-2.56%)
Aug 17, 2023	11.99	11.99	11.49	11.51	2,512	-0.60(-4.98%)
Aug 16, 2023	12.23	12.25	12.07	12.11	1,758	-0.23(-1.88%)
Aug 15, 2023	12.81	12.81	12.35	12.35	370	-0.49(-3.85%)
Aug 14, 2023	12.84	12.84	12.84	12.84	185	-0.20(-1.50%)
Aug 11, 2023	13.00	13.04	12.99	13.04	1,410	+0.06(+0.44%)
Aug 10, 2023	13.40	13.40	12.98	12.98	401	-0.09(-0.72%)
Aug 09, 2023	13.37	13.37	13.07	13.07	1,211	-0.44(-3.24%)
Aug 08, 2023	13.19	13.53	13.19	13.51	2,096	+0.37(+2.79%)
Aug 07, 2023	13.05	13.15	12.81	13.15	12,170	-0.25(-1.89%)
Aug 04, 2023	13.83	13.83	13.40	13.40	2,220	-0.56(-4.04%)
Aug 03, 2023	13.99	14.16	13.91	13.96	1,579	-0.34(-2.40%)
Aug 02, 2023	14.47	14.48	14.21	14.31	6,245	-0.42(-2.86%)
Aug 01, 2023	14.97	14.97	14.46	14.73	2,204	-0.46(-3.06%)
Jul 31, 2023	15.06	15.35	15.06	15.19	11,007	+0.37(+2.52%)
Jul 28, 2023	14.73	14.82	14.66	14.82	1,028	+0.49(+3.44%)
Jul 27, 2023	15.27	15.31	14.33	14.33	16,688	-0.66(-4.38%)
Jul 26, 2023	14.76	14.98	14.71	14.98	2,737	+0.22(+1.47%)
Jul 25, 2023	14.81	15.00	14.77	14.77	1,984	-0.03(-0.19%)
Jul 24, 2023	14.63	14.82	14.63	14.79	2,259	-0.33(-2.17%)
Jul 21, 2023	15.28	15.33	14.96	15.12	1,912	-0.01(-0.09%)
Jul 20, 2023	15.79	15.79	14.87	15.13	5,660	-0.78(-4.89%)
Jul 19, 2023	15.64	15.91	15.63	15.91	1,575	+0.41(+2.64%)
Jul 18, 2023	15.47	15.61	15.13	15.50	5,376	-0.21(-1.35%)
Jul 17, 2023	15.90	16.30	15.57	15.72	5,622	-0.13(-0.84%)
Jul 14, 2023	16.63	16.76	15.77	15.85	9,855	-0.85(-5.10%)
Jul 13, 2023	15.19	16.95	15.12	16.70	16,373	+1.92(+12.97%)
Jul 12, 2023	15.01	15.11	13.64	14.78	5,431	-0.05(-0.34%)
Jul 11, 2023	14.79	14.97	14.66	14.83	6,572	+0.20(+1.37%)
Jul 10, 2023	13.91	14.63	13.70	14.63	5,919	+0.74(+5.30%)
Jul 07, 2023	13.54	14.19	13.54	13.90	4,433	+0.62(+4.64%)
Jul 06, 2023	13.42	13.42	12.99	13.28	2,549	-0.17(-1.27%)
Jul 05, 2023	12.78	13.56	12.78	13.45	4,280	+0.16(+1.20%)
Jul 03, 2023	12.52	13.29	12.52	13.29	1,347	+0.91(+7.33%)
Jun 30, 2023	12.62	12.62	12.17	12.39	2,067	+0.09(+0.77%)
Jun 29, 2023	12.60	12.60	12.20	12.29	1,865	+0.11(+0.88%)
Jun 28, 2023	12.06	12.32	12.06	12.18	1,151	-0.01(-0.05%)
Jun 27, 2023	11.90	12.19	11.78	12.19	1,245	+0.69(+5.95%)
Jun 26, 2023	12.01	12.05	11.51	11.51	1,288	-0.50(-4.13%)
Jun 23, 2023	12.11	12.11	12.00	12.00	795	+0.22(+1.90%)
Jun 22, 2023	11.84	11.84	11.69	11.78	2,064	+0.00(+0.03%)
Jun 21, 2023	11.77	11.77	11.67	11.77	4,589	+0.40(+3.56%)
Jun 20, 2023	10.87	11.37	10.82	11.37	1,786	+0.70(+6.56%)
Jun 16, 2023	10.54	10.67	10.54	10.67	208	+0.28(+2.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(NY: GFOF )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

(NY: GFOF )

Historical Prices

Sections

Services

The Punxsutawney Spirit